Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 20.10
-0.10 (-0.50%)
At close: Jan 22, 2026
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 406,904 |
| Jan 21, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 442,454 |
| Jan 20, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | - | 783,744 |
| Jan 19, 2026 | 20.40 | 20.60 | 20.10 | 20.40 | 20.40 | 2.51% | 843,359 |
| Jan 18, 2026 | 20.00 | 20.10 | 19.70 | 19.90 | 19.90 | 0.51% | 486,992 |
| Jan 15, 2026 | 20.20 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 469,415 |
| Jan 14, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | - | 458,931 |
| Jan 13, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | 0.50% | 570,840 |
| Jan 12, 2026 | 19.90 | 20.40 | 19.70 | 19.90 | 19.90 | - | 713,396 |
| Jan 11, 2026 | 20.90 | 20.90 | 19.70 | 19.90 | 19.90 | -3.40% | 988,972 |
| Jan 8, 2026 | 21.50 | 21.50 | 20.50 | 20.60 | 20.60 | -2.83% | 876,443 |
| Jan 7, 2026 | 21.00 | 21.90 | 21.00 | 21.20 | 21.20 | 1.92% | 1,551,784 |
| Jan 6, 2026 | 20.80 | 21.50 | 20.70 | 20.80 | 20.80 | 0.48% | 1,471,740 |
| Jan 5, 2026 | 20.70 | 20.90 | 20.00 | 20.70 | 20.70 | 4.02% | 860,096 |
| Jan 4, 2026 | 20.00 | 20.30 | 19.80 | 19.90 | 19.90 | 0.51% | 716,990 |
| Jan 1, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | 1.02% | 198,014 |
| Dec 30, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -1.01% | 380,246 |
| Dec 29, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 382,244 |
| Dec 28, 2025 | 20.40 | 20.70 | 19.80 | 20.00 | 20.00 | -1.96% | 425,683 |
| Dec 24, 2025 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.97% | 262,109 |
| Dec 23, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | -0.48% | 316,267 |
| Dec 22, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 280,103 |
| Dec 21, 2025 | 20.20 | 20.60 | 19.80 | 20.40 | 20.40 | 0.99% | 243,961 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 170,776 |
| Dec 17, 2025 | 20.40 | 20.80 | 20.00 | 20.50 | 20.50 | 1.49% | 336,683 |
| Dec 15, 2025 | 21.00 | 21.10 | 20.00 | 20.20 | 20.20 | -3.35% | 512,438 |
| Dec 14, 2025 | 21.60 | 21.60 | 20.80 | 20.90 | 20.90 | -2.79% | 545,619 |
| Dec 11, 2025 | 20.80 | 21.60 | 20.70 | 21.50 | 21.50 | 3.37% | 585,238 |
| Dec 10, 2025 | 20.80 | 21.90 | 20.70 | 20.80 | 20.80 | -2.35% | 665,290 |
| Dec 9, 2025 | 20.30 | 21.50 | 19.90 | 21.30 | 21.30 | 8.67% | 1,228,089 |
| Dec 8, 2025 | 19.60 | 19.80 | 18.90 | 19.60 | 19.60 | 2.62% | 463,028 |
| Dec 4, 2025 | 19.90 | 20.00 | 18.80 | 19.10 | 19.00 | -4.02% | 738,061 |
| Dec 3, 2025 | 19.70 | 20.60 | 19.50 | 19.90 | 19.80 | 2.58% | 698,723 |
| Dec 2, 2025 | 18.70 | 19.70 | 18.70 | 19.40 | 19.30 | 4.30% | 584,301 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.50 | -2.11% | 338,475 |
| Nov 30, 2025 | 19.40 | 19.70 | 18.80 | 19.00 | 18.90 | -0.52% | 363,575 |
| Nov 27, 2025 | 18.70 | 19.40 | 18.50 | 19.10 | 19.00 | 2.14% | 523,056 |
| Nov 26, 2025 | 19.10 | 19.30 | 18.50 | 18.70 | 18.60 | -2.09% | 404,926 |
| Nov 25, 2025 | 19.00 | 19.90 | 18.90 | 19.10 | 19.00 | -1.04% | 471,116 |
| Nov 24, 2025 | 18.40 | 19.60 | 18.30 | 19.30 | 19.20 | 6.04% | 580,557 |
| Nov 23, 2025 | 17.60 | 18.30 | 17.30 | 18.20 | 18.10 | 1.11% | 197,726 |
| Nov 20, 2025 | 18.50 | 18.70 | 18.00 | 18.00 | 17.91 | -2.70% | 329,045 |
| Nov 19, 2025 | 18.20 | 18.70 | 17.70 | 18.50 | 18.40 | 2.21% | 532,451 |
| Nov 18, 2025 | 17.50 | 18.30 | 17.40 | 18.10 | 18.01 | 4.02% | 636,588 |
| Nov 17, 2025 | 16.90 | 17.80 | 16.40 | 17.40 | 17.31 | 4.82% | 462,275 |
| Nov 16, 2025 | 15.20 | 17.20 | 15.00 | 16.60 | 16.51 | 5.73% | 331,054 |
| Nov 13, 2025 | 17.20 | 17.20 | 15.50 | 15.70 | 15.62 | -8.72% | 330,516 |
| Nov 12, 2025 | 17.80 | 18.00 | 17.00 | 17.20 | 17.11 | -3.37% | 150,693 |
| Nov 11, 2025 | 17.90 | 18.00 | 17.50 | 17.80 | 17.71 | 1.14% | 325,309 |
| Nov 10, 2025 | 18.20 | 18.20 | 17.50 | 17.60 | 17.51 | -4.86% | 420,836 |